Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.098 | 9.245 | 8.947 | 9.108 | 3,644,754 | +0.06(+0.70%) |
May 30, 2023 | 9.122 | 9.180 | 8.900 | 9.045 | 3,402,147 | -0.31(-3.30%) |
May 26, 2023 | 9.777 | 9.787 | 9.300 | 9.353 | 3,113,563 | -0.37(-3.77%) |
May 25, 2023 | 9.874 | 10.05 | 9.681 | 9.720 | 2,777,030 | -0.33(-3.26%) |
May 24, 2023 | 10.11 | 10.19 | 9.787 | 10.05 | 3,657,367 | -0.09(-0.86%) |
May 23, 2023 | 10.21 | 10.33 | 10.02 | 10.13 | 3,328,311 | +0.05(+0.48%) |
May 22, 2023 | 9.845 | 10.23 | 9.748 | 10.09 | 3,873,242 | +0.13(+1.36%) |
May 19, 2023 | 10.39 | 10.43 | 9.835 | 9.951 | 4,712,743 | -0.21(-2.09%) |
May 18, 2023 | 9.334 | 10.18 | 9.252 | 10.16 | 4,186,897 | +0.80(+8.55%) |
May 17, 2023 | 9.440 | 9.594 | 9.208 | 9.363 | 4,256,317 | +0.04(+0.41%) |
May 16, 2023 | 9.739 | 9.850 | 9.310 | 9.324 | 2,969,251 | -0.44(-4.54%) |
May 15, 2023 | 9.565 | 9.925 | 9.459 | 9.768 | 3,691,698 | +0.33(+3.47%) |
May 12, 2023 | 9.112 | 9.459 | 8.958 | 9.440 | 4,302,400 | +0.44(+4.93%) |
May 11, 2023 | 9.141 | 9.204 | 8.948 | 8.996 | 3,422,660 | -0.21(-2.30%) |
May 10, 2023 | 9.353 | 9.411 | 8.996 | 9.208 | 3,999,204 | -0.14(-1.55%) |
May 09, 2023 | 9.305 | 9.536 | 9.218 | 9.353 | 2,213,157 | -0.02(-0.21%) |
May 08, 2023 | 9.527 | 9.642 | 9.218 | 9.372 | 4,006,196 | +0.16(+1.78%) |
May 05, 2023 | 9.093 | 9.478 | 9.025 | 9.208 | 3,886,733 | +0.29(+3.24%) |
May 04, 2023 | 9.401 | 9.454 | 8.876 | 8.919 | 5,200,716 | -0.52(-5.52%) |
May 03, 2023 | 9.980 | 10.12 | 9.208 | 9.440 | 8,937,874 | -0.93(-8.93%) |
May 02, 2023 | 10.63 | 10.70 | 10.15 | 10.37 | 4,497,235 | -0.54(-4.95%) |
May 01, 2023 | 10.84 | 11.06 | 10.74 | 10.91 | 3,188,795 | -0.18(-1.65%) |
Apr 28, 2023 | 10.82 | 11.19 | 10.73 | 11.09 | 3,771,041 | +0.36(+3.32%) |
Apr 27, 2023 | 10.37 | 10.78 | 10.33 | 10.73 | 3,704,402 | +0.45(+4.41%) |
Apr 26, 2023 | 10.41 | 10.60 | 10.18 | 10.28 | 5,049,115 | -0.19(-1.84%) |
Apr 25, 2023 | 10.63 | 10.76 | 10.28 | 10.47 | 4,580,873 | -0.38(-3.47%) |
Apr 24, 2023 | 10.48 | 10.96 | 10.46 | 10.85 | 2,893,521 | +0.32(+3.02%) |
Apr 21, 2023 | 10.73 | 10.78 | 10.49 | 10.53 | 3,524,018 | -0.15(-1.44%) |
Apr 20, 2023 | 10.61 | 10.89 | 10.59 | 10.68 | 4,114,267 | +0.13(+1.28%) |
Apr 19, 2023 | 10.27 | 10.56 | 10.26 | 10.55 | 3,609,764 | -0.10(-0.91%) |
Apr 18, 2023 | 10.53 | 10.65 | 10.31 | 10.65 | 3,073,496 | -0.01(-0.09%) |
Apr 17, 2023 | 11.00 | 11.14 | 10.57 | 10.65 | 3,801,929 | -0.07(-0.63%) |
Apr 14, 2023 | 10.58 | 10.75 | 10.55 | 10.72 | 2,018,061 | +0.13(+1.18%) |
Apr 13, 2023 | 10.53 | 10.84 | 10.45 | 10.60 | 2,713,978 | +0.03(+0.27%) |
Apr 12, 2023 | 10.92 | 10.94 | 10.49 | 10.57 | 3,406,587 | -0.25(-2.32%) |
Apr 11, 2023 | 10.58 | 10.84 | 10.39 | 10.82 | 3,818,945 | +0.13(+1.26%) |
Apr 10, 2023 | 10.25 | 10.73 | 10.22 | 10.68 | 5,186,880 | +0.66(+6.54%) |
Apr 06, 2023 | 10.37 | 10.37 | 10.03 | 10.03 | 2,559,440 | -0.36(-3.43%) |
Apr 05, 2023 | 10.53 | 10.59 | 10.19 | 10.38 | 3,392,211 | -0.09(-0.83%) |
Apr 04, 2023 | 10.54 | 10.58 | 10.16 | 10.47 | 4,193,781 | +0.06(+0.56%) |
Apr 03, 2023 | 10.63 | 10.81 | 10.23 | 10.41 | 4,650,751 | +0.01(+0.09%) |
Mar 31, 2023 | 10.30 | 10.59 | 10.20 | 10.40 | 4,628,707 | +0.36(+3.55%) |
Mar 30, 2023 | 10.33 | 10.35 | 9.883 | 10.05 | 3,639,806 | -0.10(-0.95%) |
Mar 29, 2023 | 10.44 | 10.46 | 10.06 | 10.14 | 2,964,201 | -0.15(-1.50%) |
Mar 28, 2023 | 10.28 | 10.45 | 10.20 | 10.30 | 1,960,901 | -0.04(-0.37%) |
Mar 27, 2023 | 10.13 | 10.38 | 9.874 | 10.34 | 3,913,185 | +0.18(+1.80%) |
Mar 24, 2023 | 9.401 | 10.17 | 9.363 | 10.15 | 4,669,525 | +0.55(+5.72%) |
Mar 23, 2023 | 10.09 | 10.28 | 9.430 | 9.604 | 4,112,687 | -0.30(-3.02%) |
Mar 22, 2023 | 10.36 | 10.43 | 9.883 | 9.903 | 3,397,204 | -0.51(-4.91%) |
Mar 21, 2023 | 10.40 | 10.50 | 10.10 | 10.41 | 3,542,152 | +0.32(+3.15%) |
Mar 20, 2023 | 9.980 | 10.30 | 9.883 | 10.10 | 4,813,676 | +0.16(+1.65%) |
Mar 17, 2023 | 10.14 | 10.24 | 9.671 | 9.932 | 16,812,872 | -0.38(-3.65%) |
Mar 16, 2023 | 9.604 | 10.36 | 9.604 | 10.31 | 4,510,644 | +0.45(+4.60%) |
Mar 15, 2023 | 9.816 | 9.980 | 9.498 | 9.855 | 7,388,307 | -0.44(-4.31%) |
Mar 14, 2023 | 10.59 | 10.87 | 10.07 | 10.30 | 3,670,949 | -0.12(-1.11%) |
Mar 13, 2023 | 10.05 | 10.86 | 9.932 | 10.41 | 5,569,243 | +0.00(+0.00%) |
Mar 10, 2023 | 11.11 | 11.13 | 10.37 | 10.41 | 6,358,938 | -0.73(-6.57%) |
Mar 09, 2023 | 11.57 | 11.70 | 11.10 | 11.15 | 3,958,919 | -0.39(-3.34%) |
Mar 08, 2023 | 11.64 | 11.88 | 11.27 | 11.53 | 3,507,155 | -0.23(-1.97%) |
Mar 07, 2023 | 11.84 | 12.00 | 11.68 | 11.76 | 3,416,117 | -0.14(-1.21%) |
Mar 06, 2023 | 12.18 | 12.30 | 11.82 | 11.91 | 6,066,583 | -0.79(-6.23%) |
Mar 03, 2023 | 11.84 | 12.94 | 11.77 | 12.70 | 7,821,781 | +0.80(+6.73%) |
Mar 02, 2023 | 11.87 | 12.02 | 11.69 | 11.90 | 3,020,004 | -0.12(-0.96%) |
Mar 01, 2023 | 11.61 | 12.13 | 11.55 | 12.01 | 3,566,166 | +0.31(+2.64%) |
Feb 28, 2023 | 11.90 | 11.99 | 11.66 | 11.71 | 4,671,140 | -0.04(-0.37%) |
Feb 27, 2023 | 12.26 | 12.26 | 11.69 | 11.75 | 4,894,652 | -0.48(-3.90%) |
Feb 24, 2023 | 11.45 | 12.24 | 11.23 | 12.23 | 9,376,923 | +0.78(+6.84%) |
Feb 23, 2023 | 11.57 | 11.92 | 11.23 | 11.44 | 5,013,102 | +0.22(+1.96%) |
Feb 22, 2023 | 10.86 | 11.42 | 10.79 | 11.22 | 5,835,216 | +0.44(+4.07%) |
Feb 21, 2023 | 11.45 | 11.49 | 10.75 | 10.79 | 6,628,613 | -0.73(-6.30%) |
Feb 17, 2023 | 12.22 | 12.22 | 11.39 | 11.51 | 7,482,381 | -0.99(-7.94%) |
Feb 16, 2023 | 12.54 | 12.87 | 12.45 | 12.50 | 8,102,668 | +0.04(+0.31%) |
Feb 15, 2023 | 12.12 | 12.68 | 11.24 | 12.47 | 12,094,141 | +0.69(+5.83%) |
Feb 14, 2023 | 11.86 | 11.99 | 11.61 | 11.78 | 6,008,588 | +0.03(+0.24%) |
Feb 13, 2023 | 11.74 | 11.96 | 11.54 | 11.75 | 5,904,964 | -0.07(-0.57%) |
Feb 10, 2023 | 11.36 | 11.84 | 11.23 | 11.82 | 4,344,505 | +0.53(+4.65%) |
Feb 09, 2023 | 11.20 | 11.63 | 11.11 | 11.29 | 5,379,687 | +0.18(+1.63%) |
Feb 08, 2023 | 11.32 | 11.47 | 10.86 | 11.11 | 4,137,259 | -0.28(-2.43%) |
Feb 07, 2023 | 10.98 | 11.43 | 10.93 | 11.39 | 5,541,759 | +0.55(+5.11%) |
Feb 06, 2023 | 11.23 | 11.33 | 10.79 | 10.83 | 6,404,850 | -0.52(-4.62%) |
Feb 03, 2023 | 11.47 | 11.87 | 11.20 | 11.36 | 30,585,404 | -0.14(-1.25%) |
Feb 02, 2023 | 11.38 | 11.88 | 11.24 | 11.50 | 9,403,515 | +0.10(+0.92%) |
Feb 01, 2023 | 11.43 | 11.61 | 11.03 | 11.40 | 6,624,657 | -0.20(-1.73%) |
Jan 31, 2023 | 11.84 | 11.84 | 11.37 | 11.60 | 10,362,437 | +0.39(+3.49%) |
Jan 30, 2023 | 11.49 | 11.65 | 11.18 | 11.21 | 3,410,556 | -0.58(-4.94%) |
Jan 27, 2023 | 11.79 | 11.87 | 11.52 | 11.79 | 3,953,084 | +0.03(+0.24%) |
Jan 26, 2023 | 11.71 | 11.83 | 11.16 | 11.76 | 6,063,512 | +0.04(+0.33%) |
Jan 25, 2023 | 11.82 | 11.86 | 11.41 | 11.72 | 3,728,807 | -0.46(-3.76%) |
Jan 24, 2023 | 12.49 | 12.55 | 11.99 | 12.18 | 2,478,748 | -0.25(-2.00%) |
Jan 23, 2023 | 12.39 | 12.53 | 12.06 | 12.43 | 2,909,475 | +0.33(+2.76%) |
Jan 20, 2023 | 12.15 | 12.31 | 11.85 | 12.09 | 2,754,390 | +0.09(+0.72%) |
Jan 19, 2023 | 12.03 | 12.20 | 11.83 | 12.01 | 3,177,775 | -0.04(-0.32%) |
Jan 18, 2023 | 12.40 | 12.61 | 12.01 | 12.05 | 3,118,019 | -0.42(-3.37%) |
Jan 17, 2023 | 12.97 | 13.05 | 12.36 | 12.47 | 3,219,697 | +0.07(+0.54%) |
Jan 13, 2023 | 12.18 | 12.45 | 12.03 | 12.40 | 2,870,876 | +0.06(+0.46%) |
Jan 12, 2023 | 12.15 | 12.44 | 11.94 | 12.34 | 4,085,734 | +0.54(+4.61%) |
Jan 11, 2023 | 12.22 | 12.22 | 11.73 | 11.80 | 3,651,674 | -0.13(-1.12%) |
Jan 10, 2023 | 11.79 | 11.96 | 11.59 | 11.93 | 4,983,110 | -0.31(-2.57%) |
Jan 09, 2023 | 12.46 | 12.61 | 12.07 | 12.25 | 3,926,825 | +0.14(+1.18%) |
Jan 06, 2023 | 11.76 | 12.12 | 11.62 | 12.10 | 2,686,385 | +0.41(+3.51%) |
Jan 05, 2023 | 12.27 | 12.34 | 11.58 | 11.69 | 4,055,390 | -0.88(-6.99%) |
Jan 04, 2023 | 11.76 | 12.89 | 11.63 | 12.57 | 4,700,201 | +0.62(+5.19%) |
Jan 03, 2023 | 12.55 | 12.78 | 11.81 | 11.95 | 5,497,203 | -1.14(-8.68%) |
Dec 30, 2022 | 12.85 | 13.16 | 12.70 | 13.09 | 4,564,579 | +0.05(+0.37%) |
Dec 29, 2022 | 12.64 | 13.12 | 12.44 | 13.04 | 2,721,186 | +0.22(+1.71%) |
Dec 28, 2022 | 13.60 | 13.62 | 12.78 | 12.82 | 2,934,663 | -1.09(-7.82%) |
Dec 27, 2022 | 14.12 | 14.12 | 13.69 | 13.91 | 1,857,609 | -0.01(-0.07%) |
Dec 23, 2022 | 13.39 | 13.96 | 13.27 | 13.92 | 3,300,119 | +0.57(+4.29%) |
Dec 22, 2022 | 13.75 | 13.84 | 13.02 | 13.34 | 3,554,025 | -0.53(-3.85%) |
Dec 21, 2022 | 14.36 | 14.37 | 13.71 | 13.88 | 2,983,585 | -0.03(-0.21%) |
Dec 20, 2022 | 13.51 | 13.92 | 13.42 | 13.91 | 2,984,539 | +0.16(+1.18%) |
Dec 19, 2022 | 13.73 | 13.96 | 13.52 | 13.74 | 3,271,368 | -0.35(-2.51%) |
Dec 16, 2022 | 14.51 | 14.77 | 13.98 | 14.10 | 9,167,848 | -0.89(-5.92%) |
Dec 15, 2022 | 14.45 | 15.03 | 14.23 | 14.98 | 4,139,403 | +0.53(+3.70%) |
Dec 14, 2022 | 14.77 | 14.97 | 14.28 | 14.45 | 3,891,523 | -0.35(-2.39%) |
Dec 13, 2022 | 14.98 | 15.34 | 14.73 | 14.80 | 6,532,578 | +0.36(+2.51%) |
Dec 12, 2022 | 13.88 | 14.66 | 13.80 | 14.44 | 5,840,456 | +1.11(+8.30%) |
Dec 09, 2022 | 13.60 | 13.90 | 13.30 | 13.33 | 4,688,859 | -0.13(-0.99%) |
Dec 08, 2022 | 14.27 | 14.36 | 13.36 | 13.47 | 4,164,184 | -0.55(-3.95%) |
Dec 07, 2022 | 14.02 | 14.31 | 13.79 | 14.02 | 4,263,250 | -0.11(-0.81%) |
Dec 06, 2022 | 14.13 | 14.43 | 13.84 | 14.14 | 4,686,622 | -0.04(-0.27%) |
Dec 05, 2022 | 15.54 | 15.61 | 14.07 | 14.17 | 6,468,666 | -1.61(-10.22%) |
Dec 02, 2022 | 16.28 | 16.52 | 15.77 | 15.79 | 3,751,426 | -0.85(-5.11%) |
Dec 01, 2022 | 17.83 | 17.94 | 16.62 | 16.64 | 3,651,938 | -0.88(-5.01%) |
Nov 30, 2022 | 17.66 | 17.66 | 17.01 | 17.51 | 2,565,926 | +0.06(+0.36%) |
Nov 29, 2022 | 17.36 | 17.51 | 17.05 | 17.45 | 1,666,720 | +0.29(+1.71%) |
Nov 28, 2022 | 17.18 | 17.53 | 17.04 | 17.16 | 2,153,921 | -0.76(-4.23%) |
Nov 25, 2022 | 18.14 | 18.31 | 17.80 | 17.92 | 917,995 | -0.32(-1.77%) |
Nov 23, 2022 | 18.25 | 18.78 | 17.99 | 18.24 | 2,435,440 | +0.11(+0.63%) |
Nov 22, 2022 | 17.83 | 18.68 | 17.68 | 18.13 | 3,794,708 | +0.71(+4.08%) |
Nov 21, 2022 | 16.58 | 17.43 | 16.11 | 17.41 | 4,163,140 | +0.74(+4.43%) |
Nov 18, 2022 | 16.52 | 16.96 | 16.14 | 16.67 | 3,068,033 | -0.33(-1.95%) |
Nov 17, 2022 | 17.04 | 17.15 | 16.56 | 17.01 | 2,975,302 | -0.16(-0.94%) |
Nov 16, 2022 | 17.25 | 17.43 | 16.70 | 17.17 | 3,374,600 | -0.58(-3.26%) |
Nov 15, 2022 | 17.40 | 17.80 | 17.05 | 17.75 | 2,821,189 | +0.42(+2.41%) |
Nov 14, 2022 | 18.01 | 18.53 | 17.30 | 17.33 | 3,687,777 | -0.30(-1.72%) |
Nov 11, 2022 | 18.13 | 18.66 | 17.31 | 17.63 | 3,851,529 | -0.03(-0.16%) |
Nov 10, 2022 | 17.55 | 17.80 | 16.93 | 17.66 | 3,190,421 | +0.77(+4.55%) |
Nov 09, 2022 | 18.00 | 18.35 | 16.84 | 16.89 | 3,466,065 | -1.78(-9.54%) |
Nov 08, 2022 | 18.71 | 19.06 | 18.11 | 18.67 | 4,200,176 | -0.55(-2.86%) |
Nov 07, 2022 | 17.99 | 20.06 | 17.99 | 19.22 | 7,867,990 | +1.75(+10.04%) |
Nov 04, 2022 | 17.24 | 17.50 | 16.35 | 17.47 | 4,422,776 | +0.67(+4.01%) |
Nov 03, 2022 | 17.09 | 17.53 | 16.69 | 16.80 | 3,102,591 | -0.61(-3.49%) |
Nov 02, 2022 | 18.11 | 17.40 | 6,557,198 | -0.31(-1.77%) | ||
Nov 01, 2022 | 17.92 | 18.07 | 17.29 | 17.72 | 3,805,204 | -0.09(-0.48%) |
Oct 31, 2022 | 17.61 | 18.18 | 17.31 | 17.80 | 4,669,512 | +0.87(+5.15%) |
Oct 28, 2022 | 16.79 | 17.22 | 16.18 | 16.93 | 2,430,730 | +0.16(+0.96%) |
Oct 27, 2022 | 17.03 | 17.48 | 16.73 | 16.77 | 2,762,519 | +0.09(+0.51%) |
Oct 26, 2022 | 16.45 | 17.13 | 16.38 | 16.68 | 2,905,791 | -0.02(-0.11%) |
Oct 25, 2022 | 15.88 | 16.79 | 15.64 | 16.70 | 3,238,506 | +0.82(+5.13%) |
Oct 24, 2022 | 15.73 | 16.15 | 15.45 | 15.89 | 3,161,450 | +0.22(+1.39%) |
Oct 21, 2022 | 15.88 | 15.94 | 14.94 | 15.67 | 5,221,305 | -0.40(-2.48%) |
Oct 20, 2022 | 17.21 | 17.34 | 16.03 | 16.07 | 4,069,889 | -0.88(-5.20%) |
Oct 19, 2022 | 16.93 | 17.33 | 16.76 | 16.95 | 3,060,924 | -0.20(-1.16%) |
Oct 18, 2022 | 17.09 | 17.56 | 16.75 | 17.15 | 3,824,716 | +0.52(+3.14%) |
Oct 17, 2022 | 16.26 | 16.76 | 15.85 | 16.63 | 3,968,470 | +0.23(+1.39%) |
Oct 14, 2022 | 17.58 | 17.90 | 16.37 | 16.40 | 2,887,886 | -1.58(-8.80%) |
Oct 13, 2022 | 16.87 | 18.04 | 16.74 | 17.98 | 2,711,013 | +0.73(+4.23%) |
Oct 12, 2022 | 16.72 | 17.33 | 16.51 | 17.25 | 2,515,524 | +0.57(+3.41%) |
Oct 11, 2022 | 16.55 | 17.14 | 16.28 | 16.68 | 2,999,200 | -0.32(-1.90%) |
Oct 10, 2022 | 16.96 | 17.33 | 16.48 | 17.01 | 4,030,546 | +0.26(+1.53%) |
Oct 07, 2022 | 17.11 | 17.40 | 16.55 | 16.75 | 5,984,276 | -0.48(-2.80%) |
Oct 06, 2022 | 18.01 | 18.43 | 17.22 | 17.23 | 4,483,182 | -0.95(-5.21%) |
Oct 05, 2022 | 18.31 | 18.46 | 17.43 | 18.18 | 4,639,254 | -0.15(-0.83%) |
Oct 04, 2022 | 17.64 | 18.64 | 17.48 | 18.33 | 4,221,351 | +1.20(+7.03%) |
Oct 03, 2022 | 17.06 | 17.44 | 16.84 | 17.13 | 4,456,471 | +0.74(+4.51%) |
Sep 30, 2022 | 15.67 | 16.67 | 15.66 | 16.39 | 3,289,759 | +0.46(+2.86%) |
Sep 29, 2022 | 16.04 | 16.48 | 15.27 | 15.94 | 3,032,294 | -0.36(-2.21%) |
Sep 28, 2022 | 15.07 | 16.49 | 14.92 | 16.30 | 4,324,977 | +1.28(+8.52%) |
Sep 27, 2022 | 15.17 | 15.39 | 14.81 | 15.02 | 3,447,357 | +0.13(+0.89%) |
Sep 26, 2022 | 15.32 | 15.90 | 14.79 | 14.88 | 5,864,258 | -0.49(-3.21%) |
Sep 23, 2022 | 16.08 | 16.21 | 14.90 | 15.38 | 5,279,906 | -1.79(-10.44%) |
Sep 22, 2022 | 18.08 | 18.31 | 16.94 | 17.17 | 2,945,421 | -0.46(-2.63%) |
Sep 21, 2022 | 18.56 | 18.80 | 17.63 | 17.63 | 2,647,164 | -0.28(-1.59%) |
Sep 20, 2022 | 18.10 | 18.27 | 17.56 | 17.92 | 2,821,792 | -0.14(-0.79%) |
Sep 19, 2022 | 17.27 | 18.27 | 17.16 | 18.06 | 3,125,682 | +0.09(+0.53%) |
Sep 16, 2022 | 18.67 | 18.67 | 17.04 | 17.96 | 6,022,377 | -0.97(-5.11%) |
Sep 15, 2022 | 18.99 | 19.27 | 18.51 | 18.93 | 4,547,464 | -1.19(-5.93%) |
Sep 14, 2022 | 19.25 | 20.71 | 19.25 | 20.13 | 5,803,233 | +1.51(+8.10%) |
Sep 13, 2022 | 18.60 | 19.32 | 18.46 | 18.62 | 3,212,115 | -0.28(-1.50%) |
Sep 12, 2022 | 18.26 | 18.91 | 18.23 | 18.90 | 3,799,278 | +1.10(+6.18%) |
Sep 09, 2022 | 17.93 | 18.05 | 17.40 | 17.80 | 2,037,502 | +0.38(+2.18%) |
Sep 08, 2022 | 16.74 | 17.63 | 16.64 | 17.42 | 2,753,959 | +0.78(+4.67%) |
Sep 07, 2022 | 16.77 | 17.01 | 16.33 | 16.65 | 2,624,729 | -0.53(-3.09%) |
Sep 06, 2022 | 17.84 | 18.04 | 17.06 | 17.18 | 3,209,276 | -1.01(-5.58%) |
Sep 02, 2022 | 18.31 | 18.39 | 17.66 | 18.19 | 3,138,977 | +0.28(+1.59%) |
Sep 01, 2022 | 18.21 | 18.79 | 17.84 | 17.91 | 3,584,626 | -0.67(-3.62%) |
Aug 31, 2022 | 17.38 | 18.85 | 17.21 | 18.58 | 3,468,753 | +0.74(+4.14%) |
Aug 30, 2022 | 18.99 | 19.10 | 17.47 | 17.84 | 5,548,237 | -1.85(-9.39%) |
Aug 29, 2022 | 18.93 | 20.08 | 18.77 | 19.69 | 3,818,343 | +0.43(+2.21%) |
Aug 26, 2022 | 19.04 | 19.71 | 18.86 | 19.26 | 2,679,103 | +0.24(+1.25%) |
Aug 25, 2022 | 18.83 | 19.24 | 18.40 | 19.03 | 3,503,884 | +0.29(+1.57%) |
Aug 24, 2022 | 18.08 | 18.82 | 18.02 | 18.73 | 2,868,100 | +0.75(+4.16%) |
Aug 23, 2022 | 18.93 | 19.59 | 17.60 | 17.98 | 4,640,068 | -0.56(-3.02%) |
Aug 22, 2022 | 17.72 | 18.73 | 17.58 | 18.54 | 4,475,878 | +1.02(+5.84%) |
Aug 19, 2022 | 17.87 | 17.89 | 17.39 | 17.52 | 2,557,247 | -0.52(-2.89%) |
Aug 18, 2022 | 17.39 | 18.12 | 17.37 | 18.04 | 3,295,439 | +0.95(+5.55%) |
Aug 17, 2022 | 17.13 | 17.79 | 16.62 | 17.09 | 3,920,145 | +0.19(+1.12%) |
Aug 16, 2022 | 16.69 | 17.20 | 16.17 | 16.90 | 3,828,624 | +0.98(+6.13%) |
Aug 15, 2022 | 15.64 | 16.07 | 15.12 | 15.93 | 2,670,887 | -0.58(-3.50%) |
Aug 12, 2022 | 16.22 | 16.59 | 16.02 | 16.50 | 2,186,210 | +0.11(+0.69%) |
Aug 11, 2022 | 15.73 | 16.60 | 15.55 | 16.39 | 3,907,133 | +1.20(+7.93%) |
Aug 10, 2022 | 14.91 | 15.22 | 14.37 | 15.19 | 2,853,959 | +0.16(+1.07%) |
Aug 09, 2022 | 14.86 | 15.50 | 14.82 | 15.03 | 3,711,782 | +0.96(+6.81%) |
Aug 08, 2022 | 14.59 | 14.78 | 13.84 | 14.07 | 4,427,335 | -0.73(-4.93%) |
Aug 05, 2022 | 14.29 | 15.48 | 14.17 | 14.80 | 3,458,589 | +0.21(+1.43%) |
Aug 04, 2022 | 15.76 | 16.01 | 14.52 | 14.59 | 4,474,289 | -1.22(-7.73%) |
Aug 03, 2022 | 15.28 | 16.07 | 14.67 | 15.81 | 5,953,831 | +0.66(+4.38%) |
Aug 02, 2022 | 14.53 | 15.37 | 14.21 | 15.15 | 4,835,308 | +0.25(+1.65%) |
Aug 01, 2022 | 14.72 | 15.04 | 14.27 | 14.90 | 4,195,954 | -0.20(-1.32%) |
Jul 29, 2022 | 15.29 | 15.51 | 15.10 | 15.10 | 3,373,134 | +0.08(+0.50%) |
Jul 28, 2022 | 15.50 | 15.66 | 14.71 | 15.03 | 2,935,898 | -0.28(-1.86%) |
Jul 27, 2022 | 14.82 | 15.43 | 14.59 | 15.31 | 3,429,960 | +0.46(+3.13%) |
Jul 26, 2022 | 14.69 | 15.05 | 14.36 | 14.85 | 5,325,622 | +0.71(+5.03%) |
Jul 25, 2022 | 13.21 | 14.26 | 12.89 | 14.13 | 3,333,319 | +1.26(+9.79%) |
Jul 22, 2022 | 13.27 | 13.64 | 12.80 | 12.87 | 3,541,980 | +0.01(+0.07%) |
Jul 21, 2022 | 12.56 | 12.88 | 12.04 | 12.86 | 3,650,513 | -0.09(-0.73%) |
Jul 20, 2022 | 12.11 | 13.05 | 11.95 | 12.96 | 3,674,743 | +0.69(+5.64%) |
Jul 19, 2022 | 11.92 | 12.33 | 11.85 | 12.27 | 3,201,046 | +0.23(+1.89%) |
Jul 18, 2022 | 11.98 | 12.30 | 11.79 | 12.04 | 4,887,172 | +0.18(+1.52%) |
Jul 15, 2022 | 11.72 | 11.88 | 11.34 | 11.86 | 2,850,560 | +0.40(+3.47%) |
Jul 14, 2022 | 11.23 | 11.54 | 10.91 | 11.46 | 2,857,555 | -0.35(-2.97%) |
Jul 13, 2022 | 11.10 | 12.10 | 11.10 | 11.81 | 3,522,283 | +0.51(+4.53%) |
Jul 12, 2022 | 11.35 | 11.68 | 11.07 | 11.30 | 3,039,663 | -0.57(-4.79%) |
Jul 11, 2022 | 11.85 | 12.01 | 11.35 | 11.87 | 3,750,239 | +0.40(+3.47%) |
Jul 08, 2022 | 11.75 | 11.85 | 11.17 | 11.47 | 2,896,114 | -0.09(-0.82%) |
Jul 07, 2022 | 10.92 | 11.70 | 10.81 | 11.57 | 3,922,825 | +1.00(+9.52%) |
Jul 06, 2022 | 10.52 | 10.80 | 10.12 | 10.56 | 4,679,705 | -0.19(-1.76%) |
Jul 05, 2022 | 11.66 | 11.73 | 10.54 | 10.75 | 5,472,469 | -1.35(-11.13%) |
Jul 01, 2022 | 11.62 | 12.14 | 11.29 | 12.10 | 6,269,821 | +0.64(+5.63%) |
Jun 30, 2022 | 12.36 | 12.66 | 11.26 | 11.45 | 5,470,212 | -1.33(-10.39%) |
Jun 29, 2022 | 13.15 | 13.30 | 12.57 | 12.78 | 4,008,936 | -0.17(-1.32%) |
Jun 28, 2022 | 13.29 | 13.55 | 12.73 | 12.95 | 3,917,712 | +0.05(+0.37%) |
Jun 27, 2022 | 12.55 | 13.18 | 12.26 | 12.90 | 4,438,160 | +0.40(+3.18%) |
Jun 24, 2022 | 12.48 | 12.92 | 12.20 | 12.50 | 7,336,505 | +0.29(+2.41%) |
Jun 23, 2022 | 13.43 | 13.55 | 11.98 | 12.21 | 5,555,042 | -1.07(-8.07%) |
Jun 22, 2022 | 13.42 | 13.87 | 13.10 | 13.28 | 4,583,953 | -0.91(-6.41%) |
Jun 21, 2022 | 14.55 | 14.81 | 13.85 | 14.19 | 3,808,768 | -0.11(-0.79%) |
Jun 17, 2022 | 15.48 | 15.66 | 13.86 | 14.30 | 7,041,750 | -1.18(-7.59%) |
Jun 16, 2022 | 15.90 | 16.08 | 15.32 | 15.48 | 4,499,033 | -0.62(-3.83%) |
Jun 15, 2022 | 16.03 | 16.46 | 15.67 | 16.10 | 3,934,596 | +0.17(+1.07%) |
Jun 14, 2022 | 17.63 | 17.74 | 15.48 | 15.93 | 4,710,168 | -1.41(-8.15%) |
Jun 13, 2022 | 18.01 | 18.38 | 16.95 | 17.34 | 4,020,288 | -1.68(-8.82%) |
Jun 10, 2022 | 18.76 | 19.40 | 18.44 | 19.02 | 2,323,975 | -0.01(-0.05%) |
Jun 09, 2022 | 19.67 | 19.77 | 18.24 | 19.03 | 3,829,399 | -1.07(-5.33%) |
Jun 08, 2022 | 20.86 | 20.96 | 19.53 | 20.10 | 3,079,078 | -0.27(-1.30%) |
Jun 07, 2022 | 19.81 | 20.41 | 19.69 | 20.36 | 2,707,314 | +0.41(+2.04%) |
Jun 06, 2022 | 19.76 | 20.15 | 19.36 | 19.95 | 2,725,029 | +0.72(+3.75%) |
Jun 03, 2022 | 19.55 | 19.63 | 18.47 | 19.23 | 2,841,052 | -0.16(-0.83%) |
Jun 02, 2022 | 19.22 | 19.87 | 19.07 | 19.40 | 2,734,905 | +0.05(+0.24%) |